Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.83 | 45.17 | 44.83 | 45.12 | 37,602 | +0.45(+1.01%) |
May 30, 2019 | 44.77 | 44.85 | 44.64 | 44.67 | 32,981 | -0.01(-0.02%) |
May 29, 2019 | 44.83 | 44.85 | 44.65 | 44.68 | 11,926 | -0.35(-0.78%) |
May 28, 2019 | 45.31 | 45.33 | 45.03 | 45.03 | 66,255 | -0.97(-2.11%) |
May 24, 2019 | 46.02 | 46.08 | 45.91 | 46.00 | 46,550 | +0.15(+0.33%) |
May 23, 2019 | 45.48 | 45.85 | 45.43 | 45.85 | 137,014 | +0.41(+0.89%) |
May 22, 2019 | 45.38 | 45.57 | 45.38 | 45.44 | 14,619 | -0.24(-0.52%) |
May 21, 2019 | 45.48 | 45.68 | 45.38 | 45.68 | 127,822 | -0.07(-0.15%) |
May 20, 2019 | 45.56 | 45.75 | 45.56 | 45.75 | 21,033 | +0.23(+0.50%) |
May 17, 2019 | 45.31 | 45.60 | 45.25 | 45.52 | 19,254 | -0.45(-0.98%) |
May 16, 2019 | 45.92 | 46.19 | 45.91 | 45.97 | 70,861 | +0.16(+0.35%) |
May 15, 2019 | 45.57 | 45.83 | 45.46 | 45.81 | 46,915 | +0.33(+0.72%) |
May 14, 2019 | 45.51 | 45.66 | 45.39 | 45.49 | 9,935 | +0.09(+0.19%) |
May 13, 2019 | 45.66 | 45.69 | 45.29 | 45.40 | 166,009 | -0.47(-1.02%) |
May 10, 2019 | 45.51 | 45.99 | 45.47 | 45.87 | 46,550 | +0.05(+0.12%) |
May 09, 2019 | 45.53 | 45.85 | 45.47 | 45.81 | 43,294 | +0.39(+0.86%) |
May 08, 2019 | 45.36 | 45.61 | 45.30 | 45.43 | 172,236 | +0.07(+0.16%) |
May 07, 2019 | 45.34 | 45.42 | 45.14 | 45.36 | 16,621 | -0.01(-0.02%) |
May 06, 2019 | 45.25 | 45.47 | 45.05 | 45.36 | 8,935 | -0.55(-1.19%) |
May 03, 2019 | 45.87 | 45.96 | 45.86 | 45.91 | 13,364 | +0.34(+0.76%) |
May 02, 2019 | 45.58 | 46.04 | 45.50 | 45.57 | 12,160 | +0.24(+0.53%) |
May 01, 2019 | 45.49 | 45.63 | 45.25 | 45.33 | 65,677 | -0.87(-1.89%) |
Apr 30, 2019 | 45.97 | 46.20 | 45.84 | 46.20 | 44,763 | +0.11(+0.25%) |
Apr 29, 2019 | 46.03 | 46.09 | 45.91 | 46.09 | 20,018 | +0.19(+0.40%) |
Apr 26, 2019 | 45.73 | 45.96 | 45.73 | 45.90 | 14,157 | +0.09(+0.19%) |
Apr 25, 2019 | 45.70 | 45.89 | 45.59 | 45.81 | 32,703 | +0.22(+0.48%) |
Apr 24, 2019 | 45.76 | 45.81 | 45.59 | 45.59 | 175,716 | -0.31(-0.67%) |
Apr 23, 2019 | 45.82 | 46.03 | 45.65 | 45.90 | 19,756 | +0.21(+0.46%) |
Apr 22, 2019 | 45.74 | 45.82 | 45.68 | 45.69 | 12,617 | -0.05(-0.12%) |
Apr 18, 2019 | 46.33 | 46.33 | 45.62 | 45.74 | 49,948 | -0.38(-0.82%) |
Apr 17, 2019 | 46.16 | 46.31 | 45.87 | 46.12 | 13,745 | -0.03(-0.07%) |
Apr 16, 2019 | 46.13 | 46.19 | 46.06 | 46.15 | 33,038 | +0.32(+0.70%) |
Apr 15, 2019 | 45.73 | 45.90 | 45.57 | 45.83 | 24,796 | +0.30(+0.66%) |
Apr 12, 2019 | 45.42 | 45.66 | 45.42 | 45.53 | 103,520 | +0.21(+0.47%) |
Apr 11, 2019 | 45.07 | 45.36 | 44.96 | 45.32 | 571,895 | +0.37(+0.82%) |
Apr 10, 2019 | 44.96 | 45.13 | 44.80 | 44.95 | 61,935 | -0.09(-0.20%) |
Apr 09, 2019 | 45.28 | 45.28 | 45.04 | 45.04 | 19,352 | -0.44(-0.97%) |
Apr 08, 2019 | 45.35 | 45.50 | 45.31 | 45.48 | 72,898 | +0.17(+0.37%) |
Apr 05, 2019 | 45.48 | 45.56 | 45.07 | 45.31 | 705,617 | -0.56(-1.21%) |
Apr 04, 2019 | 45.92 | 45.96 | 45.72 | 45.87 | 6,450 | -0.33(-0.71%) |
Apr 03, 2019 | 46.17 | 46.31 | 46.06 | 46.19 | 35,339 | +0.12(+0.27%) |
Apr 02, 2019 | 46.18 | 46.27 | 46.06 | 46.07 | 12,383 | -0.11(-0.25%) |
Apr 01, 2019 | 46.11 | 46.24 | 46.03 | 46.19 | 160,476 | +0.02(+0.04%) |
Mar 29, 2019 | 46.05 | 46.24 | 45.95 | 46.17 | 77,810 | +0.60(+1.32%) |
Mar 28, 2019 | 45.64 | 45.69 | 45.55 | 45.57 | 17,788 | +0.43(+0.96%) |
Mar 27, 2019 | 45.30 | 45.42 | 45.09 | 45.13 | 15,770 | -0.34(-0.76%) |
Mar 26, 2019 | 45.43 | 45.61 | 45.38 | 45.48 | 11,344 | +0.35(+0.78%) |
Mar 25, 2019 | 45.02 | 45.31 | 44.98 | 45.13 | 20,346 | +0.47(+1.05%) |
Mar 22, 2019 | 44.76 | 44.95 | 44.66 | 44.66 | 13,478 | -0.05(-0.12%) |
Mar 21, 2019 | 44.71 | 44.72 | 44.58 | 44.71 | 8,614 | +0.19(+0.44%) |
Mar 20, 2019 | 44.52 | 44.97 | 44.23 | 44.52 | 188,851 | -0.28(-0.63%) |
Mar 19, 2019 | 44.90 | 44.97 | 44.60 | 44.80 | 13,465 | -0.10(-0.22%) |
Mar 18, 2019 | 44.83 | 44.91 | 44.76 | 44.90 | 22,388 | +0.28(+0.63%) |
Mar 15, 2019 | 44.63 | 44.72 | 44.53 | 44.61 | 21,179 | +0.30(+0.68%) |
Mar 14, 2019 | 44.20 | 44.33 | 44.15 | 44.31 | 11,237 | -0.10(-0.22%) |
Mar 13, 2019 | 44.06 | 44.45 | 44.06 | 44.41 | 25,931 | +0.11(+0.26%) |
Mar 12, 2019 | 44.27 | 44.39 | 44.27 | 44.30 | 6,940 | +0.00(+0.00%) |
Mar 11, 2019 | 44.05 | 44.38 | 44.05 | 44.30 | 25,480 | +0.08(+0.18%) |
Mar 08, 2019 | 43.96 | 44.23 | 43.94 | 44.22 | 17,442 | +0.53(+1.21%) |
Mar 07, 2019 | 43.76 | 44.07 | 43.69 | 43.69 | 85,333 | -0.21(-0.48%) |
Mar 06, 2019 | 44.04 | 44.12 | 43.81 | 43.90 | 11,686 | -0.23(-0.52%) |
Mar 05, 2019 | 44.06 | 44.23 | 43.88 | 44.13 | 48,114 | -0.01(-0.02%) |
Mar 04, 2019 | 44.45 | 44.45 | 43.90 | 44.14 | 46,257 | +0.08(+0.18%) |
Mar 01, 2019 | 44.08 | 44.31 | 43.85 | 44.06 | 65,351 | +0.41(+0.93%) |
Feb 28, 2019 | 43.72 | 43.74 | 43.55 | 43.65 | 21,320 | -0.12(-0.28%) |
Feb 27, 2019 | 43.77 | 43.92 | 43.54 | 43.77 | 28,147 | -0.57(-1.29%) |
Feb 26, 2019 | 44.30 | 44.35 | 44.16 | 44.35 | 17,012 | +0.06(+0.14%) |
Feb 25, 2019 | 44.36 | 44.42 | 44.22 | 44.29 | 24,813 | +0.36(+0.83%) |
Feb 22, 2019 | 43.86 | 44.08 | 43.68 | 43.92 | 59,575 | +0.27(+0.62%) |
Feb 21, 2019 | 43.70 | 43.85 | 43.54 | 43.66 | 10,007 | -0.18(-0.40%) |
Feb 20, 2019 | 43.78 | 43.92 | 43.55 | 43.83 | 23,579 | +0.07(+0.15%) |
Feb 19, 2019 | 43.30 | 43.84 | 42.81 | 43.77 | 45,750 | -0.18(-0.40%) |
Feb 15, 2019 | 43.84 | 44.06 | 43.72 | 43.94 | 69,882 | +0.36(+0.83%) |
Feb 14, 2019 | 43.57 | 43.75 | 43.29 | 43.58 | 67,501 | -0.17(-0.38%) |
Feb 13, 2019 | 43.65 | 44.04 | 43.65 | 43.75 | 77,183 | +0.48(+1.10%) |
Feb 12, 2019 | 43.26 | 43.37 | 43.21 | 43.27 | 6,784 | +0.29(+0.68%) |
Feb 11, 2019 | 42.94 | 43.19 | 42.89 | 42.98 | 40,704 | +0.19(+0.45%) |
Feb 08, 2019 | 42.67 | 42.85 | 42.66 | 42.79 | 44,964 | +0.36(+0.85%) |
Feb 07, 2019 | 42.71 | 42.72 | 42.42 | 42.42 | 530,639 | -0.37(-0.87%) |
Feb 06, 2019 | 42.97 | 43.06 | 42.72 | 42.79 | 14,590 | -0.43(-1.00%) |
Feb 05, 2019 | 43.13 | 43.35 | 43.13 | 43.23 | 13,271 | +0.49(+1.16%) |
Feb 04, 2019 | 42.56 | 42.78 | 42.39 | 42.73 | 68,261 | +0.03(+0.06%) |
Feb 01, 2019 | 42.72 | 42.82 | 42.63 | 42.71 | 29,900 | -0.20(-0.47%) |
Jan 31, 2019 | 42.92 | 43.17 | 42.77 | 42.91 | 115,780 | +0.34(+0.81%) |
Jan 30, 2019 | 42.14 | 42.85 | 41.96 | 42.57 | 28,115 | +0.14(+0.33%) |
Jan 29, 2019 | 42.79 | 42.79 | 42.42 | 42.42 | 20,615 | -0.49(-1.13%) |
Jan 28, 2019 | 43.01 | 43.14 | 42.81 | 42.91 | 15,336 | -0.38(-0.88%) |
Jan 25, 2019 | 42.95 | 43.35 | 42.83 | 43.29 | 18,348 | +0.71(+1.66%) |
Jan 24, 2019 | 42.59 | 42.74 | 42.39 | 42.58 | 32,657 | -0.20(-0.46%) |
Jan 23, 2019 | 42.64 | 42.90 | 42.57 | 42.78 | 17,183 | +0.61(+1.46%) |
Jan 22, 2019 | 42.24 | 42.34 | 42.09 | 42.17 | 46,002 | -0.38(-0.89%) |
Jan 18, 2019 | 42.48 | 42.70 | 42.48 | 42.55 | 98,424 | -0.05(-0.12%) |
Jan 17, 2019 | 42.18 | 42.69 | 42.12 | 42.60 | 29,443 | +0.39(+0.92%) |
Jan 16, 2019 | 42.17 | 42.37 | 41.98 | 42.21 | 45,484 | +0.10(+0.23%) |
Jan 15, 2019 | 42.28 | 42.34 | 42.07 | 42.12 | 25,259 | -0.21(-0.50%) |
Jan 14, 2019 | 42.18 | 42.36 | 42.13 | 42.33 | 6,299 | +0.19(+0.44%) |
Jan 11, 2019 | 41.91 | 42.29 | 41.87 | 42.14 | 88,457 | +0.29(+0.70%) |
Jan 10, 2019 | 41.75 | 41.85 | 41.57 | 41.85 | 8,977 | +0.11(+0.25%) |
Jan 09, 2019 | 41.73 | 41.90 | 41.72 | 41.74 | 15,560 | +0.87(+2.14%) |
Jan 08, 2019 | 41.00 | 41.00 | 40.64 | 40.87 | 108,859 | -0.34(-0.81%) |
Jan 07, 2019 | 41.02 | 41.29 | 40.90 | 41.21 | 45,830 | +0.19(+0.47%) |
Jan 04, 2019 | 40.30 | 41.14 | 40.30 | 41.01 | 19,254 | +0.81(+2.02%) |
Jan 03, 2019 | 40.21 | 40.38 | 40.07 | 40.20 | 9,664 | -0.21(-0.52%) |
Jan 02, 2019 | 39.75 | 40.59 | 39.75 | 40.41 | 283,636 | -0.22(-0.54%) |
Dec 31, 2018 | 40.77 | 40.89 | 40.52 | 40.63 | 22,425 | -0.01(-0.02%) |
Dec 28, 2018 | 40.85 | 40.95 | 40.58 | 40.64 | 46,437 | -0.41(-1.01%) |
Dec 27, 2018 | 40.55 | 41.06 | 40.50 | 41.06 | 27,256 | +0.49(+1.20%) |
Dec 26, 2018 | 39.98 | 40.57 | 39.78 | 40.57 | 63,007 | +0.64(+1.59%) |
Dec 24, 2018 | 40.14 | 40.98 | 39.76 | 39.93 | 50,967 | +0.26(+0.65%) |
Dec 21, 2018 | 40.22 | 40.41 | 39.56 | 39.68 | 28,655 | -1.09(-2.69%) |
Dec 20, 2018 | 41.17 | 41.86 | 40.72 | 40.77 | 23,127 | +0.10(+0.24%) |
Dec 19, 2018 | 41.40 | 41.68 | 40.56 | 40.68 | 43,037 | -0.23(-0.56%) |
Dec 18, 2018 | 41.05 | 41.22 | 40.15 | 40.91 | 24,557 | +0.57(+1.41%) |
Dec 17, 2018 | 40.66 | 40.73 | 40.12 | 40.34 | 31,578 | -0.16(-0.41%) |
Dec 14, 2018 | 40.65 | 40.73 | 40.24 | 40.50 | 22,488 | -0.88(-2.12%) |
Dec 13, 2018 | 41.46 | 41.57 | 41.22 | 41.38 | 16,385 | +0.16(+0.40%) |
Dec 12, 2018 | 41.25 | 41.59 | 41.20 | 41.21 | 60,404 | -0.06(-0.15%) |
Dec 11, 2018 | 41.54 | 41.68 | 41.13 | 41.27 | 49,025 | -0.13(-0.31%) |
Dec 10, 2018 | 41.17 | 41.41 | 40.91 | 41.40 | 9,815 | +0.28(+0.67%) |
Dec 07, 2018 | 41.54 | 41.88 | 41.09 | 41.13 | 42,325 | -0.23(-0.56%) |
Dec 06, 2018 | 41.51 | 42.10 | 41.24 | 41.36 | 17,803 | -0.33(-0.80%) |
Dec 04, 2018 | 42.34 | 42.51 | 41.68 | 41.69 | 21,566 | -0.67(-1.58%) |
Dec 03, 2018 | 42.25 | 42.44 | 42.08 | 42.36 | 83,063 | +0.49(+1.17%) |
Nov 30, 2018 | 41.62 | 41.92 | 41.56 | 41.87 | 45,438 | +0.37(+0.89%) |
Nov 29, 2018 | 41.46 | 41.58 | 41.32 | 41.50 | 42,273 | -0.10(-0.25%) |
Nov 28, 2018 | 40.71 | 41.61 | 40.62 | 41.60 | 40,964 | +1.10(+2.72%) |
Nov 27, 2018 | 40.48 | 40.61 | 40.35 | 40.50 | 46,607 | -0.16(-0.38%) |
Nov 26, 2018 | 40.42 | 40.66 | 40.36 | 40.66 | 11,774 | +0.18(+0.45%) |
Nov 23, 2018 | 40.46 | 40.48 | 40.46 | 40.48 | 922 | -0.21(-0.51%) |
Nov 21, 2018 | 40.68 | 40.68 | 40.68 | 0 | +0.67(+1.67%) | |
Nov 20, 2018 | 40.53 | 40.58 | 39.96 | 40.02 | 32,721 | -0.86(-2.10%) |
Nov 19, 2018 | 41.20 | 41.22 | 40.87 | 40.88 | 9,881 | -0.81(-1.93%) |
Nov 16, 2018 | 41.42 | 41.78 | 41.31 | 41.68 | 14,877 | +0.12(+0.29%) |
Nov 15, 2018 | 41.26 | 41.58 | 41.04 | 41.56 | 33,247 | +0.60(+1.46%) |
Nov 14, 2018 | 41.17 | 41.17 | 40.72 | 40.96 | 21,966 | -0.23(-0.55%) |
Nov 13, 2018 | 41.19 | 41.38 | 41.11 | 41.19 | 20,644 | +0.32(+0.78%) |
Nov 12, 2018 | 41.39 | 41.39 | 40.77 | 40.87 | 14,513 | -0.32(-0.78%) |
Nov 09, 2018 | 41.18 | 41.25 | 41.01 | 41.19 | 18,106 | +0.12(+0.30%) |
Nov 08, 2018 | 41.37 | 41.37 | 40.93 | 41.07 | 19,290 | -0.33(-0.80%) |
Nov 07, 2018 | 40.95 | 41.52 | 40.95 | 41.40 | 126,188 | +1.03(+2.56%) |
Nov 06, 2018 | 40.27 | 40.46 | 40.17 | 40.36 | 7,590 | +0.05(+0.13%) |
Nov 05, 2018 | 40.16 | 40.39 | 40.08 | 40.31 | 22,483 | +0.36(+0.89%) |
Nov 02, 2018 | 40.40 | 40.50 | 39.84 | 39.96 | 11,186 | -0.56(-1.39%) |
Nov 01, 2018 | 40.10 | 40.52 | 40.04 | 40.52 | 74,896 | +1.22(+3.11%) |
Oct 31, 2018 | 39.31 | 39.46 | 39.23 | 39.30 | 19,313 | +0.33(+0.85%) |
Oct 30, 2018 | 38.66 | 39.13 | 38.60 | 38.97 | 17,714 | +0.65(+1.70%) |
Oct 29, 2018 | 38.66 | 38.82 | 38.08 | 38.32 | 52,533 | +0.21(+0.55%) |
Oct 26, 2018 | 37.86 | 38.40 | 37.86 | 38.11 | 32,983 | -0.39(-1.01%) |
Oct 25, 2018 | 38.34 | 38.60 | 38.14 | 38.50 | 31,100 | +0.41(+1.07%) |
Oct 24, 2018 | 38.65 | 38.74 | 38.07 | 38.09 | 32,977 | -0.92(-2.36%) |
Oct 23, 2018 | 38.88 | 39.08 | 38.61 | 39.01 | 54,400 | -0.33(-0.84%) |
Oct 22, 2018 | 39.57 | 39.73 | 39.19 | 39.34 | 9,453 | -0.34(-0.85%) |
Oct 19, 2018 | 39.81 | 39.89 | 39.58 | 39.68 | 14,761 | -0.11(-0.28%) |
Oct 18, 2018 | 40.02 | 40.12 | 39.67 | 39.79 | 14,532 | -0.14(-0.35%) |
Oct 17, 2018 | 39.96 | 40.11 | 39.86 | 39.93 | 17,966 | -0.11(-0.28%) |
Oct 16, 2018 | 39.79 | 40.04 | 39.79 | 40.04 | 25,674 | +0.45(+1.14%) |
Oct 15, 2018 | 39.46 | 39.75 | 39.46 | 39.59 | 22,416 | +0.21(+0.53%) |
Oct 12, 2018 | 39.44 | 39.58 | 39.10 | 39.38 | 20,874 | +0.62(+1.59%) |
Oct 11, 2018 | 39.05 | 39.37 | 38.72 | 38.77 | 45,455 | -0.79(-1.99%) |
Oct 10, 2018 | 40.16 | 40.16 | 39.46 | 39.56 | 32,503 | -0.69(-1.70%) |
Oct 09, 2018 | 40.26 | 40.26 | 39.54 | 40.24 | 86,111 | -0.05(-0.13%) |
Oct 08, 2018 | 40.31 | 40.46 | 40.20 | 40.29 | 44,698 | -0.03(-0.09%) |
Oct 05, 2018 | 40.88 | 40.88 | 40.18 | 40.33 | 209,779 | -0.46(-1.13%) |
Oct 04, 2018 | 41.12 | 41.22 | 40.75 | 40.79 | 24,600 | -0.79(-1.90%) |
Oct 03, 2018 | 41.85 | 41.86 | 41.46 | 41.58 | 22,010 | -0.50(-1.20%) |
Oct 02, 2018 | 42.25 | 42.29 | 42.00 | 42.08 | 124,351 | -0.15(-0.35%) |
Oct 01, 2018 | 42.28 | 42.29 | 42.09 | 42.23 | 85,242 | +0.09(+0.21%) |
Sep 28, 2018 | 42.12 | 42.43 | 42.12 | 42.14 | 43,362 | +0.07(+0.16%) |
Sep 27, 2018 | 42.21 | 42.43 | 42.07 | 42.07 | 13,201 | -0.49(-1.16%) |
Sep 26, 2018 | 42.53 | 42.69 | 42.47 | 42.57 | 11,870 | +0.03(+0.08%) |
Sep 25, 2018 | 42.59 | 42.76 | 42.53 | 42.53 | 5,777 | -0.05(-0.12%) |
Sep 24, 2018 | 42.63 | 42.66 | 42.42 | 42.58 | 9,411 | -0.23(-0.53%) |
Sep 21, 2018 | 42.79 | 42.91 | 42.62 | 42.81 | 7,611 | -0.16(-0.36%) |
Sep 20, 2018 | 42.48 | 43.09 | 42.48 | 42.96 | 51,753 | +0.56(+1.32%) |
Sep 19, 2018 | 42.29 | 42.44 | 42.29 | 42.41 | 4,564 | +0.20(+0.48%) |
Sep 18, 2018 | 42.12 | 42.31 | 42.12 | 42.20 | 15,429 | +0.42(+1.01%) |
Sep 17, 2018 | 41.91 | 41.91 | 41.78 | 41.78 | 3,204 | +0.10(+0.24%) |
Sep 14, 2018 | 41.80 | 41.80 | 41.55 | 41.68 | 15,799 | -0.09(-0.21%) |
Sep 13, 2018 | 41.86 | 42.12 | 41.74 | 41.77 | 61,991 | +0.52(+1.26%) |
Sep 12, 2018 | 41.29 | 41.40 | 41.13 | 41.25 | 85,570 | -0.12(-0.29%) |
Sep 11, 2018 | 41.40 | 41.48 | 41.18 | 41.37 | 6,765 | +0.42(+1.04%) |
Sep 10, 2018 | 40.81 | 41.20 | 40.63 | 40.94 | 1,031,993 | +0.16(+0.39%) |
Sep 07, 2018 | 40.92 | 41.05 | 40.64 | 40.78 | 18,682 | -0.47(-1.15%) |
Sep 06, 2018 | 41.30 | 41.38 | 41.21 | 41.26 | 67,392 | -0.56(-1.35%) |
Sep 05, 2018 | 41.82 | 42.05 | 41.60 | 41.82 | 82,163 | -0.25(-0.60%) |
Sep 04, 2018 | 41.93 | 42.10 | 41.91 | 42.07 | 77,247 | -0.46(-1.08%) |
Aug 31, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.18(-0.43%) | |
Aug 30, 2018 | 42.85 | 42.91 | 42.63 | 42.71 | 20,236 | -0.64(-1.48%) |
Aug 29, 2018 | 43.19 | 43.41 | 43.10 | 43.35 | 39,708 | +0.69(+1.61%) |
Aug 28, 2018 | 42.53 | 42.68 | 42.51 | 42.67 | 58,859 | +0.17(+0.41%) |
Aug 27, 2018 | 42.53 | 42.53 | 42.44 | 42.50 | 55,058 | +0.10(+0.25%) |
Aug 24, 2018 | 42.11 | 42.39 | 42.11 | 42.39 | 10,610 | +0.47(+1.12%) |
Aug 23, 2018 | 42.05 | 42.07 | 41.85 | 41.92 | 28,187 | -0.50(-1.19%) |
Aug 22, 2018 | 42.28 | 42.44 | 42.22 | 42.43 | 11,392 | +0.31(+0.74%) |
Aug 21, 2018 | 41.98 | 42.16 | 41.51 | 42.12 | 33,864 | +0.42(+1.02%) |
Aug 20, 2018 | 41.52 | 41.69 | 41.45 | 41.69 | 16,497 | +0.35(+0.84%) |
Aug 17, 2018 | 41.07 | 41.40 | 40.98 | 41.34 | 11,994 | +0.43(+1.06%) |
Aug 16, 2018 | 40.90 | 41.03 | 40.81 | 40.91 | 6,351 | +0.48(+1.18%) |
Aug 15, 2018 | 40.42 | 40.59 | 40.31 | 40.43 | 16,449 | -0.23(-0.58%) |
Aug 14, 2018 | 40.80 | 40.89 | 40.59 | 40.67 | 26,238 | +0.10(+0.26%) |
Aug 13, 2018 | 40.56 | 40.79 | 40.54 | 40.56 | 23,580 | -0.11(-0.28%) |
Aug 10, 2018 | 40.71 | 40.88 | 40.55 | 40.68 | 18,913 | +0.03(+0.09%) |
Aug 09, 2018 | 40.89 | 40.89 | 40.63 | 40.64 | 23,890 | -0.48(-1.16%) |
Aug 08, 2018 | 41.24 | 41.24 | 40.93 | 41.12 | 16,856 | -0.06(-0.15%) |
Aug 07, 2018 | 41.17 | 41.21 | 41.14 | 41.18 | 7,548 | -0.10(-0.23%) |
Aug 06, 2018 | 41.20 | 41.28 | 41.08 | 41.27 | 13,176 | +0.13(+0.32%) |
Aug 03, 2018 | 41.28 | 41.33 | 41.13 | 41.14 | 77,845 | -0.14(-0.34%) |
Aug 02, 2018 | 41.10 | 41.30 | 40.98 | 41.28 | 119,137 | -0.10(-0.24%) |
Aug 01, 2018 | 41.54 | 41.54 | 41.21 | 41.38 | 73,931 | -0.47(-1.13%) |
Jul 31, 2018 | 41.97 | 41.97 | 41.73 | 41.85 | 90,731 | -0.14(-0.33%) |
Jul 30, 2018 | 41.97 | 42.02 | 41.83 | 41.99 | 9,316 | +0.11(+0.27%) |
Jul 27, 2018 | 41.87 | 42.00 | 41.62 | 41.88 | 11,763 | +0.24(+0.58%) |
Jul 26, 2018 | 41.77 | 41.89 | 41.64 | 41.64 | 12,165 | -0.50(-1.19%) |
Jul 25, 2018 | 41.66 | 42.14 | 41.66 | 42.14 | 9,200 | +0.67(+1.61%) |
Jul 24, 2018 | 41.56 | 41.75 | 41.46 | 41.47 | 12,659 | +0.20(+0.48%) |
Jul 23, 2018 | 41.44 | 41.44 | 41.27 | 41.27 | 8,664 | -0.58(-1.39%) |
Jul 20, 2018 | 41.72 | 41.93 | 41.49 | 41.85 | 12,480 | +0.68(+1.65%) |
Jul 19, 2018 | 41.19 | 41.30 | 41.05 | 41.17 | 21,515 | -0.56(-1.34%) |
Jul 18, 2018 | 41.63 | 41.83 | 41.60 | 41.73 | 19,955 | -0.06(-0.15%) |
Jul 17, 2018 | 41.98 | 41.98 | 41.78 | 41.79 | 14,506 | +0.17(+0.42%) |
Jul 16, 2018 | 41.84 | 41.84 | 41.62 | 41.62 | 54,776 | -0.22(-0.52%) |
Jul 13, 2018 | 41.94 | 41.66 | 41.84 | 15,516 | -0.21(-0.49%) | |
Jul 12, 2018 | 41.92 | 42.05 | 41.80 | 42.05 | 10,960 | +0.13(+0.31%) |
Jul 11, 2018 | 42.22 | 42.22 | 41.84 | 41.92 | 6,835 | -0.51(-1.20%) |
Jul 10, 2018 | 42.42 | 42.49 | 42.37 | 42.43 | 46,242 | -0.36(-0.83%) |
Jul 09, 2018 | 42.79 | 42.84 | 42.75 | 42.78 | 16,934 | -0.06(-0.14%) |
Jul 06, 2018 | 42.57 | 42.95 | 42.57 | 42.84 | 5,880 | +0.17(+0.41%) |
Jul 05, 2018 | 42.67 | 41.72 | 42.67 | 68,237 | +0.52(+1.23%) | |
Jul 03, 2018 | 42.15 | 42.15 | 42.15 | 0 | +0.71(+1.72%) | |
Jul 02, 2018 | 41.28 | 41.54 | 41.11 | 41.44 | 108,955 | -0.49(-1.16%) |
Jun 29, 2018 | 41.96 | 42.06 | 41.85 | 41.92 | 38,038 | -0.12(-0.29%) |
Jun 28, 2018 | 42.05 | 42.19 | 41.87 | 42.05 | 15,074 | -0.18(-0.43%) |
Jun 27, 2018 | 42.47 | 44.17 | 42.21 | 42.23 | 44,437 | -0.48(-1.12%) |
Jun 26, 2018 | 42.66 | 42.73 | 42.51 | 42.70 | 12,808 | +0.01(+0.02%) |
Jun 25, 2018 | 42.83 | 42.88 | 42.51 | 42.70 | 32,559 | -0.42(-0.99%) |
Jun 22, 2018 | 43.03 | 43.19 | 42.93 | 43.12 | 29,522 | +0.22(+0.51%) |
Jun 21, 2018 | 42.93 | 43.05 | 42.80 | 42.90 | 32,170 | +0.45(+1.06%) |
Jun 20, 2018 | 42.35 | 42.56 | 42.28 | 42.45 | 221,552 | +0.13(+0.31%) |
Jun 19, 2018 | 42.37 | 42.44 | 42.22 | 42.32 | 34,249 | -0.64(-1.49%) |
Jun 18, 2018 | 43.16 | 43.16 | 42.93 | 42.96 | 127,645 | -0.12(-0.28%) |
Jun 15, 2018 | 43.08 | 43.24 | 43.08 | 9,367 | -0.15(-0.36%) | |
Jun 14, 2018 | 43.38 | 43.51 | 43.24 | 43.24 | 24,263 | -0.09(-0.22%) |
Jun 13, 2018 | 43.45 | 43.55 | 43.02 | 43.33 | 25,173 | +0.13(+0.30%) |
Jun 12, 2018 | 43.38 | 43.40 | 43.08 | 43.20 | 31,998 | -0.05(-0.12%) |
Jun 11, 2018 | 43.43 | 43.48 | 43.25 | 43.25 | 12,369 | +0.00(+0.00%) |
Jun 08, 2018 | 43.06 | 43.26 | 42.95 | 43.25 | 6,967 | +0.39(+0.92%) |
Jun 07, 2018 | 43.11 | 43.11 | 42.86 | 42.86 | 22,630 | +0.24(+0.56%) |
Jun 06, 2018 | 42.64 | 42.55 | 42.62 | 5,490 | +0.34(+0.81%) | |
Jun 05, 2018 | 42.24 | 42.39 | 42.14 | 42.28 | 12,283 | +0.51(+1.23%) |
Jun 04, 2018 | 41.91 | 42.15 | 41.77 | 41.77 | 16,392 | +0.20(+0.49%) |